3044
313
TWD-0.50 (-0.16%)
2025.09.12收盤
健鼎－現股當沖
健鼎最新現股當沖狀況
整理健鼎最新(2025/09/12) 當沖狀況。整體成交張數為957張，佔整體市場成交張數的37.28%。當日現股當沖之總損益為+76.55萬元、每張平均損益則為+800元。
開盤價
317
收盤價
313
當日範圍
309.5 - 317.5
成交張數
2,567
開盤價(昨)
316.5
收盤價(昨)
313.5
昨日範圍
306.5 - 318
成交張數(昨)
4,936
成交金額
8.02億
成交金額(昨)
15.49億
52週範圍
148 - 332
發行股數
5億
市值
1645億
現股當沖－歷史逐日資訊
開盤價
317
收盤價
313
成交張數
2,567
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/09/12 | 313 | -0.5 | -0.16 | 2,567 | 80,251.79 | 957 | 37.28 | 29,893.85 | 37.25 | 29,970.4 | 37.35 | +76.55 | +799.9 | 0 | 0 |
| 2025/09/11 | 313.5 | +0.5 | +0.16 | 4,936 | 154,928.45 | 1,405 | 28.46 | 43,900.2 | 28.34 | 44,127.85 | 28.48 | +227.65 | +1,620.28 | 0 | 0 |
| 2025/09/10 | 313 | +5 | +1.62 | 5,435 | 169,330.18 | 1,335 | 24.56 | 41,422.85 | 24.46 | 41,576.9 | 24.55 | +154.05 | +1,153.93 | 2 | 0.04 |
| 2025/09/09 | 308 | +8.5 | +2.84 | 5,439 | 166,302.9 | 1,128 | 20.74 | 34,318.55 | 20.64 | 34,502.9 | 20.75 | +184.35 | +1,634.31 | 0 | 0 |
| 2025/09/08 | 299.5 | +1 | +0.34 | 2,631 | 78,679.27 | 811 | 30.83 | 24,234.45 | 30.8 | 24,300.35 | 30.89 | +65.9 | +812.58 | 0 | 0 |
| 2025/09/05 | 298.5 | +2 | +0.67 | 3,208 | 95,962.58 | 773 | 24.09 | 23,142.35 | 24.12 | 23,157.95 | 24.13 | +15.6 | +201.81 | 0 | 0 |
| 2025/09/04 | 296.5 | -3.5 | -1.17 | 5,539 | 164,730.16 | 1,513 | 27.32 | 45,032.05 | 27.34 | 45,169.15 | 27.42 | +137.1 | +906.15 | 1 | 0.02 |
| 2025/09/03 | 300 | +1 | +0.33 | 5,202 | 156,258.24 | 1,287 | 24.74 | 38,642.8 | 24.73 | 38,786.4 | 24.82 | +143.6 | +1,115.77 | 0 | 0 |
| 2025/09/02 | 299 | -7.5 | -2.45 | 6,452 | 192,878.78 | 1,482 | 22.97 | 44,357.6 | 23 | 44,527.4 | 23.09 | +169.8 | +1,145.75 | 1 | 0.02 |
| 2025/09/01 | 306.5 | -15 | -4.67 | 4,217 | 130,348.39 | 1,326 | 31.45 | 40,949.7 | 31.42 | 41,407.7 | 31.77 | +458 | +3,454 | 1 | 0.02 |
| 2025/08/29 | 321.5 | +3.5 | +1.1 | 3,456 | 111,730.17 | 1,165 | 33.71 | 37,617 | 33.67 | 37,669.4 | 33.71 | +52.4 | +449.79 | 3 | 0.09 |
| 2025/08/28 | 318 | -7.5 | -2.3 | 2,455 | 78,599.29 | 633 | 25.78 | 20,290.2 | 25.81 | 20,316.35 | 25.85 | +26.15 | +413.11 | 0 | 0 |
| 2025/08/27 | 325.5 | +11 | +3.5 | 6,016 | 195,419.13 | 1,648 | 27.39 | 53,325.5 | 27.29 | 53,642.85 | 27.45 | +317.35 | +1,925.67 | 5 | 0.08 |
| 2025/08/26 | 314.5 | +3.5 | +1.13 | 2,529 | 79,183.63 | 630 | 24.91 | 19,698.75 | 24.88 | 19,729.8 | 24.92 | +31.05 | +492.86 | 5 | 0.2 |
| 2025/08/25 | 311 | -0.5 | -0.16 | 3,497 | 109,575.1 | 1,205 | 34.46 | 37,837.15 | 34.53 | 37,905.75 | 34.59 | +68.6 | +569.29 | 0 | 0 |
| 2025/08/22 | 311.5 | +0 | +0 | 2,110 | 66,052.18 | 660 | 31.27 | 20,646 | 31.26 | 20,655.8 | 31.27 | +9.8 | +148.48 | 2 | 0.09 |
| 2025/08/21 | 311.5 | +0.5 | +0.16 | 6,296 | 196,271.62 | 1,673 | 26.57 | 52,180.8 | 26.59 | 52,168.55 | 26.58 | -12.25 | -73.22 | 2 | 0.03 |
| 2025/08/20 | 311 | -11 | -3.42 | 4,443 | 139,459.41 | 1,425 | 32.07 | 44,784.05 | 32.11 | 44,845.7 | 32.16 | +61.65 | +432.63 | 1 | 0.02 |
| 2025/08/19 | 322 | -10 | -3.01 | 6,959 | 227,937.85 | 2,378 | 34.17 | 78,094.1 | 34.26 | 78,461.8 | 34.42 | +367.7 | +1,546.26 | 1 | 0.01 |
| 2025/08/18 | 332 | +10 | +3.11 | 4,890 | 160,574.56 | 1,561 | 31.92 | 51,008.7 | 31.77 | 51,291.35 | 31.94 | +282.65 | +1,810.7 | 4 | 0.08 |
| 2025/08/15 | 322 | -2 | -0.62 | 6,156 | 196,638.01 | 1,514 | 24.59 | 48,309.45 | 24.57 | 48,532.2 | 24.68 | +222.75 | +1,471.27 | 2 | 0.03 |
| 2025/08/14 | 324 | -5.5 | -1.67 | 6,211 | 201,262.56 | 2,105 | 33.89 | 68,219.5 | 33.9 | 68,495.6 | 34.03 | +276.1 | +1,311.64 | 3 | 0.05 |
| 2025/08/13 | 329.5 | +2.5 | +0.76 | 8,683 | 286,722.18 | 2,726 | 31.39 | 89,915.35 | 31.36 | 90,173.7 | 31.45 | +258.35 | +947.73 | 2 | 0.02 |
| 2025/08/12 | 327 | -1.5 | -0.46 | 9,809 | 319,608.98 | 3,050 | 31.09 | 99,436.35 | 31.11 | 99,775.95 | 31.22 | +339.6 | +1,113.44 | 1 | 0.01 |
| 2025/08/11 | 328.5 | +16.5 | +5.29 | 11,013 | 353,851.92 | 4,507 | 40.92 | 143,726.55 | 40.62 | 145,577.35 | 41.14 | +1,850.8 | +4,106.5 | 14 | 0.13 |
| 2025/08/08 | 312 | +27 | +9.47 | 12,296 | 378,552.59 | 6,016 | 48.93 | 184,011.55 | 48.61 | 185,198.55 | 48.92 | +1,187 | +1,973.07 | 6 | 0.05 |
| 2025/08/07 | 285 | +3 | +1.06 | 3,461 | 97,701.44 | 1,150 | 33.23 | 32,327.05 | 33.09 | 32,527.25 | 33.29 | +200.2 | +1,740.87 | 2 | 0.06 |
| 2025/08/06 | 282 | +3.5 | +1.26 | 2,787 | 78,469.27 | 1,045 | 37.5 | 29,396.5 | 37.46 | 29,430.3 | 37.51 | +33.8 | +323.44 | 0 | 0 |
| 2025/08/05 | 278.5 | +0 | +0 | 2,636 | 73,556.3 | 815 | 30.92 | 22,747.85 | 30.93 | 22,772.75 | 30.96 | +24.9 | +305.52 | 0 | 0 |
| 2025/08/04 | 278.5 | -2.5 | -0.89 | 3,211 | 89,271.54 | 768 | 23.92 | 21,302.85 | 23.86 | 21,382.2 | 23.95 | +79.35 | +1,033.2 | 0 | 0 |
| 2025/08/01 | 281 | +1 | +0.36 | 5,552 | 156,741.17 | 1,587 | 28.58 | 44,736.2 | 28.54 | 44,825.55 | 28.6 | +89.35 | +563.01 | 6 | 0.11 |
| 2025/07/31 | 280 | +8 | +2.94 | 5,627 | 157,131.8 | 2,109 | 37.48 | 58,610.8 | 37.3 | 58,876.7 | 37.47 | +265.9 | +1,260.79 | 7 | 0.12 |
| 2025/07/30 | 272 | +3.5 | +1.3 | 2,674 | 72,338.86 | 863 | 32.27 | 23,307.4 | 32.22 | 23,394.25 | 32.34 | +86.85 | +1,006.37 | 3 | 0.11 |
| 2025/07/29 | 268.5 | -4 | -1.47 | 4,362 | 117,338.99 | 1,044 | 23.93 | 28,110.5 | 23.96 | 28,162.7 | 24 | +52.2 | +500 | 0 | 0 |
| 2025/07/28 | 272.5 | +2 | +0.74 | 4,936 | 134,617.56 | 1,969 | 39.89 | 53,596.45 | 39.81 | 53,729.25 | 39.91 | +132.8 | +674.45 | 0 | 0 |
| 2025/07/25 | 270.5 | -4.5 | -1.64 | 5,121 | 139,251.67 | 1,432 | 27.96 | 38,986.4 | 28 | 39,021.75 | 28.02 | +35.35 | +246.86 | 0 | 0 |
| 2025/07/24 | 275 | +3 | +1.1 | 7,702 | 212,984.95 | 3,430 | 44.53 | 94,586.45 | 44.41 | 94,816.15 | 44.52 | +229.7 | +669.68 | 1 | 0.01 |
| 2025/07/23 | 272 | +5.5 | +2.06 | 12,285 | 341,336.62 | 6,635 | 54.01 | 184,464.8 | 54.04 | 184,999.85 | 54.2 | +535.05 | +806.41 | 11 | 0.09 |
| 2025/07/22 | 266.5 | -6 | -2.2 | 14,248 | 386,677.38 | 7,038 | 49.39 | 190,818.85 | 49.35 | 191,347.15 | 49.48 | +528.3 | +750.64 | 6 | 0.04 |
| 2025/07/21 | 272.5 | +24.5 | +9.88 | 11,715 | 309,859.05 | 4,460 | 38.07 | 116,802.5 | 37.7 | 118,630.25 | 38.29 | +1,827.75 | +4,098.09 | 10 | 0.09 |
| 2025/07/18 | 248 | +0.5 | +0.2 | 3,256 | 80,410.13 | 955 | 29.33 | 23,492.15 | 29.22 | 23,597.6 | 29.35 | +105.45 | +1,104.19 | 0 | 0 |
| 2025/07/17 | 247.5 | +7.5 | +3.12 | 4,371 | 107,508.74 | 1,065 | 24.36 | 26,118.9 | 24.29 | 26,178.25 | 24.35 | +59.35 | +557.28 | 0 | 0 |
| 2025/07/16 | 240 | +0 | +0 | 4,698 | 114,230.34 | 1,105 | 23.52 | 26,840.65 | 23.5 | 26,963.3 | 23.6 | +122.65 | +1,109.95 | 0 | 0 |
| 2025/07/15 | 240 | +3.5 | +1.48 | 3,564 | 85,154.55 | 537 | 15.07 | 12,818.45 | 15.05 | 12,861.95 | 15.1 | +43.5 | +810.06 | 1 | 0.03 |
| 2025/07/14 | 236.5 | -3.5 | -1.46 | 3,282 | 77,824.43 | 601 | 18.31 | 14,286.15 | 18.36 | 14,282.3 | 18.35 | -3.85 | -64.06 | 0 | 0 |
| 2025/07/11 | 240 | -1.5 | -0.62 | 3,489 | 83,236.7 | 572 | 16.39 | 13,599.4 | 16.34 | 13,700.7 | 16.46 | +101.3 | +1,770.98 | 21 | 0.6 |
| 2025/07/10 | 241.5 | -11 | -0.29 | 5,861 | 140,890.27 | 1,451 | 24.76 | 34,900.9 | 24.77 | 34,924.8 | 24.79 | +23.9 | +164.71 | 194 | 3.31 |
| 2025/07/09 | 252.5 | +7 | +2.85 | 7,029 | 176,085.25 | 1,536 | 21.85 | 38,132.9 | 21.66 | 38,580.85 | 21.91 | +447.95 | +2,916.34 | 0 | 0 |
| 2025/07/08 | 245.5 | +1.5 | +0.61 | 3,890 | 95,466.43 | 801 | 20.59 | 19,544.2 | 20.47 | 19,699.3 | 20.63 | +155.1 | +1,936.33 | 0 | 0 |
| 2025/07/07 | 244 | -1.5 | -0.61 | 3,679 | 90,033.9 | 707 | 19.22 | 17,279.25 | 19.19 | 17,316.6 | 19.23 | +37.35 | +528.29 | 0 | 0 |
| 2025/07/04 | 245.5 | +2 | +0.82 | 2,985 | 73,127.8 | 814 | 27.27 | 19,942.7 | 27.27 | 19,951.7 | 27.28 | +9 | +110.57 | 0 | 0 |
| 2025/07/03 | 243.5 | -2.5 | -1.02 | 6,027 | 146,845.95 | 1,454 | 24.12 | 35,400.25 | 24.11 | 35,433.2 | 24.13 | +32.95 | +226.62 | 1 | 0.02 |
| 2025/07/02 | 246 | +0 | +0 | 4,159 | 101,806.13 | 1,239 | 29.79 | 30,246.85 | 29.71 | 30,387.35 | 29.85 | +140.5 | +1,133.98 | 0 | 0 |
| 2025/07/01 | 246 | -1.5 | -0.61 | 3,494 | 86,148.8 | 1,068 | 30.56 | 26,347.65 | 30.58 | 26,392.65 | 30.64 | +45 | +421.35 | 1 | 0.03 |
| 2025/06/30 | 247.5 | +2 | +0.81 | 4,028 | 100,150.02 | 1,095 | 27.18 | 27,179.5 | 27.14 | 27,254.05 | 27.21 | +74.55 | +680.82 | 3 | 0.07 |
| 2025/06/27 | 245.5 | +2.5 | +1.03 | 4,413 | 108,504.06 | 1,442 | 32.68 | 35,432.75 | 32.66 | 35,552.15 | 32.77 | +119.4 | +828.02 | 0 | 0 |
| 2025/06/26 | 243 | +0.5 | +0.21 | 3,736 | 90,643.17 | 1,462 | 39.13 | 35,467.7 | 39.13 | 35,496.1 | 39.16 | +28.4 | +194.25 | 0 | 0 |
| 2025/06/25 | 242.5 | +0 | +0 | 2,166 | 52,724.16 | 176 | 8.12 | 1,690.63 | 3.21 | 1,687.89 | 3.2 | -2.74 | -155.68 | 0 | 0 |
| 2025/06/24 | 242.5 | +0.5 | +0.21 | 3,925 | 94,705.81 | 1,417 | 36.1 | 34,160.9 | 36.07 | 34,300.25 | 36.22 | +139.35 | +983.42 | 1 | 0.03 |
| 2025/06/23 | 242 | +7 | +2.98 | 3,867 | 92,761.48 | 1,698 | 43.91 | 40,608.25 | 43.78 | 40,826.75 | 44.01 | +218.5 | +1,286.81 | 3 | 0.08 |
| 2025/06/20 | 235 | -4 | -1.67 | 6,577 | 154,287.26 | 1,314 | 19.98 | 30,780.55 | 19.95 | 30,850.25 | 20 | +69.7 | +530.44 | 2 | 0.03 |
| 2025/06/19 | 239 | -4 | -1.65 | 3,633 | 87,763.16 | 1,374 | 37.82 | 33,221.65 | 37.85 | 33,205.95 | 37.84 | -15.7 | -114.26 | 0 | 0 |
| 2025/06/18 | 243 | +16 | +7.05 | 10,636 | 256,569.05 | 4,018 | 37.78 | 96,269.85 | 37.52 | 97,038.6 | 37.82 | +768.75 | +1,913.27 | 2 | 0.02 |
| 2025/06/17 | 227 | +5 | +2.25 | 4,796 | 109,035 | 1,473 | 30.71 | 33,477.55 | 30.7 | 33,539.1 | 30.76 | +61.55 | +417.85 | 0 | 0 |
| 2025/06/16 | 222 | +3 | +1.37 | 2,672 | 59,488.32 | 727 | 27.2 | 16,114.3 | 27.09 | 16,177.8 | 27.19 | +63.5 | +873.45 | 2 | 0.07 |
| 2025/06/13 | 219 | -3 | -1.35 | 2,015 | 44,304.55 | 488 | 24.22 | 10,725.3 | 24.21 | 10,741.3 | 24.24 | +16 | +327.87 | 0 | 0 |
| 2025/06/12 | 222 | +2 | +0.91 | 2,475 | 54,961.45 | 578 | 23.35 | 12,795.1 | 23.28 | 12,831.55 | 23.35 | +36.45 | +630.62 | 0 | 0 |
| 2025/06/11 | 220 | -2 | -0.9 | 2,680 | 58,999.74 | 552 | 20.6 | 12,145.05 | 20.58 | 12,184.15 | 20.65 | +39.1 | +708.33 | 0 | 0 |
| 2025/06/10 | 222 | +4.5 | +2.07 | 3,390 | 75,024.55 | 917 | 27.05 | 20,254.8 | 27 | 20,282.2 | 27.03 | +27.4 | +298.8 | 1 | 0.03 |
| 2025/06/09 | 217.5 | +3 | +1.4 | 2,215 | 47,980.8 | 721 | 32.55 | 15,578.6 | 32.47 | 15,619.65 | 32.55 | +41.05 | +569.35 | 0 | 0 |
| 2025/06/06 | 214.5 | -1.5 | -0.69 | 2,403 | 51,400.79 | 564 | 23.48 | 12,075.55 | 23.49 | 12,101.95 | 23.54 | +26.4 | +468.09 | 0 | 0 |
| 2025/06/05 | 216 | +6 | +2.86 | 4,317 | 92,457.29 | 904 | 20.94 | 19,335.8 | 20.91 | 19,389.3 | 20.97 | +53.5 | +591.81 | 2 | 0.05 |
| 2025/06/04 | 210 | +3.5 | +1.69 | 5,334 | 113,234.13 | 1,091 | 20.46 | 22,965.7 | 20.28 | 23,226.8 | 20.51 | +261.1 | +2,393.22 | 0 | 0 |
| 2025/06/03 | 206.5 | +2.5 | +1.23 | 3,854 | 79,555.94 | 1,180 | 30.62 | 24,310.25 | 30.56 | 24,426 | 30.7 | +115.75 | +980.93 | 1 | 0.03 |
| 2025/06/02 | 204 | -10 | -4.67 | 3,750 | 77,101.95 | 1,105 | 29.46 | 22,706.7 | 29.45 | 22,784.1 | 29.55 | +77.4 | +700.45 | 1 | 0.03 |
| 2025/05/29 | 214 | +7 | +3.38 | 3,742 | 79,659.44 | 1,006 | 26.88 | 21,368.4 | 26.82 | 21,451.75 | 26.93 | +83.35 | +828.53 | 1 | 0.03 |
| 2025/05/28 | 207 | +3.5 | +1.72 | 1,712 | 35,499.78 | 523 | 30.55 | 10,830.05 | 30.51 | 10,847.75 | 30.56 | +17.7 | +338.43 | 2 | 0.12 |
| 2025/05/27 | 203.5 | +2 | +0.99 | 1,399 | 28,530.92 | 331 | 23.66 | 6,744.35 | 23.64 | 6,745.4 | 23.64 | +1.05 | +31.72 | 0 | 0 |
| 2025/05/26 | 201.5 | -1 | -0.49 | 1,431 | 28,830.9 | 282 | 19.7 | 5,679.4 | 19.7 | 5,687.6 | 19.73 | +8.2 | +290.78 | 0 | 0 |
| 2025/05/23 | 202.5 | -3.5 | -1.7 | 890 | 18,151.68 | 232 | 26.08 | 4,724.8 | 26.03 | 4,746.2 | 26.15 | +21.4 | +922.41 | 0 | 0 |
| 2025/05/22 | 206 | +1 | +0.49 | 1,288 | 26,573.24 | 319 | 24.76 | 6,577.05 | 24.75 | 6,580.35 | 24.76 | +3.3 | +103.45 | 0 | 0 |
| 2025/05/21 | 205 | +7.5 | +3.8 | 2,551 | 52,079.22 | 581 | 22.78 | 11,801.7 | 22.66 | 11,859.85 | 22.77 | +58.15 | +1,000.86 | 0 | 0 |
| 2025/05/20 | 197.5 | -0.5 | -0.25 | 619 | 12,282.09 | 177 | 28.6 | 3,516.65 | 28.63 | 3,516.95 | 28.63 | +0.3 | +16.95 | 0 | 0 |
| 2025/05/19 | 198 | -2 | -1 | 879 | 17,564.46 | 267 | 30.36 | 5,350.9 | 30.46 | 5,332.55 | 30.36 | -18.35 | -687.27 | 0 | 0 |
| 2025/05/16 | 200 | -3 | -1.48 | 1,503 | 30,308.06 | 342 | 22.75 | 6,900.4 | 22.77 | 6,924.35 | 22.85 | +23.95 | +700.29 | 0 | 0 |
| 2025/05/15 | 203 | -2 | -0.98 | 1,476 | 29,939.76 | 347 | 23.5 | 7,031.55 | 23.49 | 7,047.9 | 23.54 | +16.35 | +471.18 | 1 | 0.07 |
| 2025/05/14 | 205 | +2 | +0.99 | 1,628 | 33,153.78 | 377 | 23.16 | 7,661.55 | 23.11 | 7,685.6 | 23.18 | +24.05 | +637.93 | 0 | 0 |
| 2025/05/13 | 203 | +6 | +3.05 | 2,498 | 50,679.37 | 889 | 35.58 | 18,044.1 | 35.6 | 18,030.4 | 35.58 | -13.7 | -154.11 | 0 | 0 |
| 2025/05/12 | 197 | +2 | +1.03 | 1,318 | 26,047.05 | 428 | 32.47 | 8,454.75 | 32.46 | 8,465.9 | 32.5 | +11.15 | +260.51 | 0 | 0 |
| 2025/05/09 | 195 | +2.5 | +1.3 | 2,978 | 58,301.42 | 993 | 33.34 | 19,413.9 | 33.3 | 19,504.35 | 33.45 | +90.45 | +910.88 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
